Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2005 | 18.89 | 19.28 | 18.75 | 19.28 | 23,902 | +0.48(+2.55%) |
Apr 28, 2005 | 18.63 | 19.12 | 18.44 | 18.80 | 41,242 | +0.24(+1.29%) |
Apr 27, 2005 | 19.11 | 19.28 | 18.07 | 18.56 | 101,037 | -0.79(-4.08%) |
Apr 26, 2005 | 19.99 | 20.00 | 19.10 | 19.35 | 51,803 | -0.54(-2.71%) |
Apr 25, 2005 | 19.30 | 20.08 | 19.10 | 19.89 | 97,737 | +0.89(+4.68%) |
Apr 22, 2005 | 19.95 | 20.00 | 19.00 | 19.00 | 57,160 | -0.85(-4.28%) |
Apr 21, 2005 | 19.76 | 21.05 | 18.78 | 19.85 | 570,822 | +0.52(+2.69%) |
Apr 20, 2005 | 18.02 | 19.70 | 17.80 | 19.33 | 133,255 | +1.38(+7.69%) |
Apr 19, 2005 | 18.33 | 18.33 | 17.80 | 17.95 | 35,601 | -0.06(-0.33%) |
Apr 18, 2005 | 18.38 | 18.65 | 18.00 | 18.01 | 38,871 | -0.37(-2.01%) |
Apr 15, 2005 | 19.22 | 19.27 | 18.35 | 18.38 | 46,654 | -0.61(-3.21%) |
Apr 14, 2005 | 19.84 | 19.94 | 18.96 | 18.99 | 24,891 | -1.05(-5.24%) |
Apr 13, 2005 | 20.27 | 20.40 | 19.80 | 20.04 | 47,477 | -0.17(-0.84%) |
Apr 12, 2005 | 19.84 | 20.29 | 19.82 | 20.21 | 47,255 | +0.27(+1.35%) |
Apr 11, 2005 | 20.44 | 20.44 | 19.78 | 19.94 | 95,917 | -0.39(-1.92%) |
Apr 08, 2005 | 21.20 | 21.20 | 20.28 | 20.33 | 122,845 | -0.87(-4.10%) |
Apr 07, 2005 | 21.50 | 21.74 | 20.20 | 21.20 | 42,218 | -0.24(-1.12%) |
Apr 06, 2005 | 21.15 | 21.49 | 21.03 | 21.44 | 41,834 | +0.59(+2.83%) |
Apr 05, 2005 | 20.27 | 21.09 | 20.27 | 20.85 | 66,063 | +0.38(+1.86%) |
Apr 04, 2005 | 20.26 | 20.56 | 20.05 | 20.47 | 66,099 | +0.48(+2.40%) |
Apr 01, 2005 | 20.22 | 20.44 | 19.80 | 19.99 | 137,979 | -0.01(-0.05%) |
Mar 31, 2005 | 19.80 | 20.44 | 19.60 | 20.00 | 212,912 | +0.08(+0.40%) |
Mar 30, 2005 | 20.85 | 20.97 | 19.80 | 19.92 | 171,902 | -0.52(-2.54%) |
Mar 29, 2005 | 20.94 | 20.94 | 19.31 | 20.44 | 152,478 | -0.29(-1.40%) |
Mar 28, 2005 | 22.01 | 22.01 | 20.51 | 20.73 | 104,518 | -1.04(-4.77%) |
Mar 24, 2005 | 22.11 | 23.80 | 21.26 | 21.77 | 44,558 | -0.01(-0.05%) |
Mar 23, 2005 | 21.98 | 22.08 | 20.50 | 21.78 | 85,195 | +0.02(+0.09%) |
Mar 22, 2005 | 22.87 | 22.87 | 21.53 | 21.76 | 32,606 | -0.90(-3.97%) |
Mar 21, 2005 | 23.30 | 23.30 | 22.44 | 22.66 | 13,148 | -0.41(-1.78%) |
Mar 18, 2005 | 24.30 | 24.30 | 22.92 | 23.07 | 71,404 | -0.93(-3.87%) |
Mar 17, 2005 | 23.50 | 24.38 | 23.25 | 24.00 | 113,879 | +0.65(+2.78%) |
Mar 16, 2005 | 22.68 | 23.56 | 22.46 | 23.35 | 57,494 | +0.67(+2.95%) |
Mar 15, 2005 | 22.10 | 22.92 | 21.64 | 22.68 | 66,674 | +0.68(+3.09%) |
Mar 14, 2005 | 22.23 | 22.41 | 21.50 | 22.00 | 61,800 | +0.06(+0.27%) |
Mar 11, 2005 | 22.30 | 22.30 | 21.32 | 21.94 | 83,698 | -0.27(-1.22%) |
Mar 10, 2005 | 22.16 | 22.23 | 21.64 | 22.21 | 68,855 | +0.41(+1.88%) |
Mar 09, 2005 | 22.18 | 22.27 | 21.65 | 21.80 | 95,901 | -0.27(-1.22%) |
Mar 08, 2005 | 23.00 | 23.00 | 21.86 | 22.07 | 38,951 | -0.70(-3.07%) |
Mar 07, 2005 | 23.63 | 23.63 | 22.58 | 22.77 | 38,858 | -0.70(-2.98%) |
Mar 04, 2005 | 23.75 | 23.75 | 23.27 | 23.47 | 48,734 | -0.05(-0.21%) |
Mar 03, 2005 | 23.15 | 23.85 | 23.14 | 23.52 | 32,116 | +0.75(+3.29%) |
Mar 02, 2005 | 22.38 | 23.19 | 22.10 | 22.77 | 44,719 | +0.50(+2.25%) |
Mar 01, 2005 | 22.06 | 22.45 | 21.78 | 22.27 | 73,755 | +0.33(+1.50%) |
Feb 28, 2005 | 22.50 | 22.50 | 21.75 | 21.94 | 43,561 | -0.12(-0.54%) |
Feb 25, 2005 | 22.71 | 22.71 | 21.96 | 22.06 | 80,946 | -0.45(-2.00%) |
Feb 24, 2005 | 21.26 | 22.70 | 21.08 | 22.51 | 31,447 | +1.23(+5.78%) |
Feb 23, 2005 | 22.18 | 22.18 | 21.25 | 21.28 | 14,977 | -0.24(-1.12%) |
Feb 22, 2005 | 22.81 | 23.20 | 21.52 | 21.52 | 54,843 | -1.36(-5.94%) |
Feb 18, 2005 | 23.36 | 23.80 | 22.75 | 22.88 | 45,721 | -0.02(-0.09%) |
Feb 17, 2005 | 21.76 | 24.21 | 21.76 | 22.90 | 105,920 | +1.03(+4.71%) |
Feb 16, 2005 | 21.75 | 22.24 | 21.70 | 21.87 | 19,063 | +0.06(+0.28%) |
Feb 15, 2005 | 21.75 | 22.36 | 21.75 | 21.81 | 54,355 | -0.24(-1.09%) |
Feb 14, 2005 | 22.34 | 22.34 | 21.87 | 22.05 | 18,818 | -0.24(-1.08%) |
Feb 11, 2005 | 22.25 | 22.30 | 21.62 | 22.29 | 35,545 | +0.32(+1.46%) |
Feb 10, 2005 | 22.00 | 22.25 | 21.80 | 21.97 | 37,297 | -0.03(-0.14%) |
Feb 09, 2005 | 22.34 | 22.34 | 21.50 | 22.00 | 35,568 | -0.15(-0.68%) |
Feb 08, 2005 | 21.25 | 22.50 | 21.25 | 22.15 | 120,676 | +1.22(+5.83%) |
Feb 07, 2005 | 20.95 | 21.45 | 20.60 | 20.93 | 43,813 | +0.03(+0.14%) |
Feb 04, 2005 | 19.22 | 20.90 | 19.22 | 20.90 | 45,708 | +1.24(+6.31%) |
Feb 03, 2005 | 19.75 | 19.75 | 19.12 | 19.66 | 34,323 | +0.06(+0.31%) |
Feb 02, 2005 | 19.23 | 19.63 | 18.95 | 19.60 | 32,204 | +0.76(+4.03%) |
Feb 01, 2005 | 18.98 | 20.12 | 18.83 | 18.84 | 36,809 | -0.16(-0.84%) |
Jan 31, 2005 | 18.81 | 19.10 | 18.80 | 19.00 | 23,642 | +0.36(+1.93%) |
Jan 28, 2005 | 18.84 | 18.84 | 18.39 | 18.64 | 41,978 | -0.21(-1.11%) |
Jan 27, 2005 | 18.97 | 18.97 | 18.25 | 18.85 | 15,371 | -0.03(-0.16%) |
Jan 26, 2005 | 19.28 | 19.28 | 18.27 | 18.88 | 29,344 | -0.10(-0.53%) |
Jan 25, 2005 | 18.93 | 19.46 | 18.34 | 18.98 | 33,388 | +0.61(+3.32%) |
Jan 24, 2005 | 19.00 | 19.00 | 18.25 | 18.37 | 15,267 | -0.13(-0.70%) |
Jan 21, 2005 | 18.86 | 19.25 | 18.30 | 18.50 | 57,334 | -0.65(-3.39%) |
Jan 20, 2005 | 18.85 | 19.20 | 18.62 | 19.15 | 46,546 | -0.27(-1.39%) |
Jan 19, 2005 | 19.01 | 19.75 | 18.32 | 19.42 | 49,752 | -0.29(-1.47%) |
Jan 18, 2005 | 18.63 | 19.76 | 18.45 | 19.71 | 22,463 | +0.56(+2.92%) |
Jan 14, 2005 | 19.37 | 19.44 | 18.70 | 19.15 | 15,071 | +0.09(+0.47%) |
Jan 13, 2005 | 19.52 | 19.70 | 18.74 | 19.06 | 49,383 | -0.37(-1.90%) |
Jan 12, 2005 | 19.30 | 19.43 | 18.55 | 19.43 | 20,275 | -0.32(-1.62%) |
Jan 11, 2005 | 19.80 | 19.82 | 19.50 | 19.75 | 34,980 | -0.21(-1.05%) |
Jan 10, 2005 | 20.48 | 20.48 | 19.86 | 19.96 | 43,840 | -0.29(-1.43%) |
Jan 07, 2005 | 20.39 | 20.69 | 20.00 | 20.25 | 58,095 | -0.70(-3.34%) |
Jan 06, 2005 | 21.26 | 21.26 | 20.61 | 20.95 | 45,656 | -0.20(-0.95%) |
Jan 05, 2005 | 22.00 | 22.00 | 20.75 | 21.15 | 59,370 | -0.60(-2.76%) |
Jan 04, 2005 | 22.00 | 22.06 | 21.06 | 21.75 | 68,709 | +0.05(+0.23%) |
Jan 03, 2005 | 21.89 | 21.99 | 20.97 | 21.70 | 70,359 | -0.13(-0.60%) |
Dec 31, 2004 | 21.00 | 21.90 | 20.75 | 21.83 | 40,000 | +0.83(+3.95%) |
Dec 30, 2004 | 20.75 | 21.00 | 20.75 | 21.00 | 5,800 | +0.09(+0.43%) |
Dec 29, 2004 | 20.57 | 21.00 | 20.57 | 20.91 | 4,500 | +0.06(+0.29%) |
Dec 28, 2004 | 20.05 | 20.85 | 20.05 | 20.85 | 26,700 | +0.41(+2.01%) |
Dec 27, 2004 | 20.59 | 20.60 | 20.20 | 20.44 | 21,300 | -0.06(-0.29%) |
Dec 23, 2004 | 20.51 | 20.66 | 20.40 | 20.50 | 30,900 | +0.00(+0.00%) |
Dec 22, 2004 | 21.05 | 21.05 | 20.48 | 20.50 | 35,200 | -0.50(-2.38%) |
Dec 21, 2004 | 21.05 | 21.05 | 20.77 | 21.00 | 22,800 | +0.09(+0.43%) |
Dec 20, 2004 | 20.56 | 21.05 | 20.56 | 20.91 | 12,900 | -0.18(-0.85%) |
Dec 17, 2004 | 19.34 | 21.75 | 19.34 | 21.09 | 71,300 | +1.46(+7.44%) |
Dec 16, 2004 | 20.00 | 20.06 | 19.40 | 19.63 | 81,400 | -0.27(-1.36%) |
Dec 15, 2004 | 19.47 | 20.03 | 19.47 | 19.90 | 42,300 | +0.30(+1.53%) |
Dec 14, 2004 | 19.33 | 19.66 | 19.33 | 19.60 | 59,800 | -0.04(-0.20%) |
Dec 13, 2004 | 19.75 | 19.85 | 19.50 | 19.64 | 142,400 | +0.34(+1.76%) |
Dec 10, 2004 | 19.75 | 19.75 | 19.25 | 19.30 | 90,400 | -0.39(-1.98%) |
Dec 09, 2004 | 19.25 | 19.75 | 19.21 | 19.69 | 63,500 | -0.01(-0.05%) |
Dec 08, 2004 | 19.92 | 20.00 | 19.61 | 19.70 | 112,700 | +0.14(+0.72%) |
Dec 07, 2004 | 20.10 | 20.10 | 19.34 | 19.56 | 19,200 | -0.37(-1.86%) |
Dec 06, 2004 | 19.94 | 20.32 | 19.64 | 19.93 | 18,400 | -0.30(-1.48%) |
Dec 03, 2004 | 19.51 | 20.34 | 19.51 | 20.23 | 37,700 | +0.32(+1.61%) |
Dec 02, 2004 | 19.95 | 20.03 | 19.72 | 19.91 | 38,700 | +0.12(+0.61%) |
Dec 01, 2004 | 19.99 | 20.00 | 19.62 | 19.79 | 62,600 | +0.19(+0.97%) |
Nov 30, 2004 | 19.50 | 19.98 | 19.05 | 19.60 | 16,900 | -0.10(-0.51%) |
Nov 29, 2004 | 19.75 | 19.95 | 19.19 | 19.70 | 32,800 | +0.00(+0.00%) |
Nov 26, 2004 | 19.94 | 20.00 | 18.95 | 19.70 | 4,400 | +0.12(+0.61%) |
Nov 24, 2004 | 17.95 | 19.98 | 17.95 | 19.58 | 311,000 | +0.88(+4.71%) |
Nov 23, 2004 | 18.25 | 19.15 | 18.03 | 18.70 | 40,100 | -0.07(-0.37%) |
Nov 22, 2004 | 19.00 | 19.00 | 18.45 | 18.77 | 30,800 | -0.03(-0.16%) |
Nov 19, 2004 | 19.12 | 19.25 | 18.32 | 18.80 | 47,600 | -0.19(-1.00%) |
Nov 18, 2004 | 18.75 | 19.03 | 18.50 | 18.99 | 42,700 | +0.19(+1.01%) |
Nov 17, 2004 | 18.28 | 19.01 | 18.28 | 18.80 | 153,200 | +0.31(+1.68%) |
Nov 16, 2004 | 18.75 | 18.75 | 18.30 | 18.49 | 13,500 | -0.32(-1.70%) |
Nov 15, 2004 | 18.00 | 18.90 | 17.99 | 18.81 | 94,600 | +0.76(+4.21%) |
Nov 12, 2004 | 17.82 | 18.05 | 17.11 | 18.05 | 25,700 | +0.03(+0.17%) |
Nov 11, 2004 | 17.87 | 18.05 | 17.03 | 18.02 | 119,300 | +0.19(+1.07%) |
Nov 10, 2004 | 16.78 | 17.88 | 16.71 | 17.83 | 241,200 | +1.06(+6.32%) |
Nov 09, 2004 | 16.80 | 16.80 | 16.30 | 16.77 | 24,100 | +0.12(+0.72%) |
Nov 08, 2004 | 16.93 | 16.93 | 16.25 | 16.65 | 9,800 | -0.18(-1.07%) |
Nov 05, 2004 | 16.68 | 17.10 | 16.41 | 16.83 | 24,800 | -0.05(-0.30%) |
Nov 04, 2004 | 16.70 | 17.06 | 16.54 | 16.88 | 61,400 | +0.30(+1.81%) |
Nov 03, 2004 | 16.45 | 16.70 | 16.31 | 16.58 | 79,800 | +0.28(+1.72%) |
Nov 02, 2004 | 16.74 | 16.81 | 16.15 | 16.30 | 61,700 | -0.20(-1.21%) |
Nov 01, 2004 | 16.20 | 16.70 | 15.85 | 16.50 | 62,200 | +0.33(+2.04%) |
Oct 29, 2004 | 16.10 | 16.54 | 15.68 | 16.17 | 87,300 | +0.07(+0.43%) |
Oct 28, 2004 | 15.95 | 16.70 | 15.92 | 16.10 | 95,700 | +0.20(+1.26%) |
Oct 27, 2004 | 16.05 | 16.05 | 14.98 | 15.90 | 212,800 | +0.60(+3.92%) |
Oct 26, 2004 | 14.77 | 15.50 | 14.77 | 15.30 | 19,400 | -0.04(-0.26%) |
Oct 25, 2004 | 14.77 | 15.41 | 14.77 | 15.34 | 15,600 | +0.34(+2.27%) |
Oct 22, 2004 | 15.00 | 15.11 | 14.87 | 15.00 | 23,300 | +0.03(+0.20%) |
Oct 21, 2004 | 14.84 | 15.19 | 14.79 | 14.97 | 47,000 | -0.87(-5.49%) |
Oct 20, 2004 | 14.70 | 16.09 | 14.66 | 15.84 | 55,600 | +1.00(+6.74%) |
Oct 19, 2004 | 15.55 | 15.90 | 14.50 | 14.84 | 112,500 | -0.53(-3.45%) |
Oct 18, 2004 | 15.47 | 15.74 | 15.05 | 15.37 | 21,200 | +0.16(+1.05%) |
Oct 15, 2004 | 15.28 | 15.76 | 15.10 | 15.21 | 35,600 | -0.18(-1.17%) |
Oct 14, 2004 | 15.44 | 15.74 | 15.22 | 15.39 | 25,700 | -0.05(-0.32%) |
Oct 13, 2004 | 15.95 | 16.25 | 15.25 | 15.44 | 28,200 | -0.27(-1.72%) |
Oct 12, 2004 | 16.22 | 16.22 | 15.30 | 15.71 | 17,800 | -0.50(-3.08%) |
Oct 11, 2004 | 15.93 | 16.32 | 15.68 | 16.21 | 35,100 | +0.51(+3.25%) |
Oct 08, 2004 | 16.00 | 16.05 | 15.50 | 15.70 | 22,900 | -0.44(-2.73%) |
Oct 07, 2004 | 15.66 | 16.34 | 15.66 | 16.14 | 34,900 | +0.15(+0.94%) |
Oct 06, 2004 | 15.98 | 16.00 | 15.60 | 15.99 | 41,300 | +0.00(+0.00%) |
Oct 05, 2004 | 15.75 | 16.00 | 15.30 | 15.99 | 42,300 | -0.01(-0.06%) |
Oct 04, 2004 | 15.94 | 16.08 | 15.52 | 16.00 | 94,200 | +0.23(+1.46%) |
Oct 01, 2004 | 16.10 | 16.10 | 15.11 | 15.77 | 106,300 | -0.07(-0.44%) |
Sep 30, 2004 | 16.07 | 16.35 | 15.35 | 15.84 | 597,600 | -0.38(-2.34%) |
Sep 29, 2004 | 15.95 | 16.24 | 15.32 | 16.22 | 86,200 | +0.46(+2.91%) |
Sep 28, 2004 | 15.72 | 15.92 | 15.13 | 15.76 | 71,900 | +0.04(+0.25%) |
Sep 27, 2004 | 15.53 | 15.80 | 15.34 | 15.72 | 63,900 | -0.28(-1.75%) |
Sep 24, 2004 | 15.72 | 16.00 | 15.53 | 16.00 | 27,700 | +0.37(+2.37%) |
Sep 23, 2004 | 15.63 | 16.00 | 15.32 | 15.63 | 36,000 | -0.19(-1.20%) |
Sep 22, 2004 | 16.11 | 16.11 | 15.63 | 15.82 | 32,100 | -0.15(-0.94%) |
Sep 21, 2004 | 15.25 | 16.82 | 14.69 | 15.97 | 80,300 | +0.95(+6.32%) |
Sep 20, 2004 | 15.25 | 15.25 | 14.62 | 15.02 | 47,300 | +0.02(+0.13%) |
Sep 17, 2004 | 15.26 | 15.30 | 14.63 | 15.00 | 49,000 | -0.06(-0.40%) |
Sep 16, 2004 | 15.00 | 15.25 | 14.72 | 15.06 | 37,907 | +0.29(+1.96%) |
Sep 15, 2004 | 14.99 | 15.19 | 14.67 | 14.77 | 24,800 | -0.31(-2.06%) |
Sep 14, 2004 | 15.01 | 15.35 | 15.01 | 15.08 | 36,400 | +0.04(+0.27%) |
Sep 13, 2004 | 15.53 | 15.83 | 15.04 | 15.04 | 70,100 | -0.36(-2.34%) |
Sep 10, 2004 | 15.03 | 15.50 | 14.90 | 15.40 | 58,790 | +0.44(+2.94%) |
Sep 09, 2004 | 14.75 | 15.00 | 14.75 | 14.96 | 50,900 | -0.04(-0.27%) |
Sep 08, 2004 | 14.89 | 15.20 | 14.75 | 15.00 | 126,574 | -0.10(-0.66%) |
Sep 07, 2004 | 14.70 | 15.20 | 14.67 | 15.10 | 211,204 | +0.10(+0.67%) |
Sep 03, 2004 | 14.70 | 15.00 | 14.70 | 15.00 | 15,800 | +0.30(+2.03%) |
Sep 02, 2004 | 15.03 | 15.03 | 14.60 | 14.70 | 7,000 | -0.33(-2.23%) |
Sep 01, 2004 | 15.10 | 15.40 | 14.85 | 15.04 | 27,000 | +0.36(+2.43%) |
Aug 31, 2004 | 15.05 | 15.05 | 14.65 | 14.68 | 23,100 | -0.31(-2.07%) |
Aug 30, 2004 | 15.19 | 15.20 | 14.88 | 14.99 | 65,300 | -0.20(-1.32%) |
Aug 27, 2004 | 15.21 | 15.40 | 14.90 | 15.19 | 34,800 | -0.24(-1.56%) |
Aug 26, 2004 | 14.15 | 15.59 | 14.10 | 15.43 | 40,500 | +1.29(+9.12%) |
Aug 25, 2004 | 14.01 | 14.15 | 14.00 | 14.14 | 9,300 | +0.00(+0.00%) |
Aug 24, 2004 | 13.97 | 14.15 | 13.97 | 14.14 | 19,200 | +0.14(+1.00%) |
Aug 23, 2004 | 13.85 | 14.11 | 13.85 | 14.00 | 49,600 | +0.15(+1.08%) |
Aug 20, 2004 | 13.92 | 13.92 | 13.75 | 13.85 | 23,810 | -0.07(-0.50%) |
Aug 19, 2004 | 13.65 | 13.99 | 13.65 | 13.92 | 32,300 | +0.32(+2.35%) |
Aug 18, 2004 | 13.42 | 13.66 | 13.42 | 13.60 | 14,100 | -0.06(-0.44%) |
Aug 17, 2004 | 13.26 | 13.66 | 13.26 | 13.66 | 7,100 | +0.41(+3.09%) |
Aug 16, 2004 | 13.25 | 13.50 | 13.25 | 13.25 | 15,600 | +0.00(+0.00%) |
Aug 13, 2004 | 13.43 | 13.53 | 13.22 | 13.25 | 30,900 | -0.01(-0.11%) |
Aug 12, 2004 | 13.20 | 13.50 | 13.20 | 13.26 | 89,300 | -0.19(-1.38%) |
Aug 11, 2004 | 13.30 | 13.50 | 13.25 | 13.45 | 174,000 | +0.05(+0.37%) |
Aug 10, 2004 | 13.44 | 13.80 | 13.21 | 13.40 | 94,800 | -0.12(-0.89%) |
Aug 09, 2004 | 13.10 | 13.55 | 13.02 | 13.52 | 160,742 | +0.48(+3.68%) |
Aug 06, 2004 | 13.20 | 13.33 | 12.95 | 13.04 | 907,700 | -0.06(-0.46%) |